Update 2025-02-19 4022 candle_min
This commit is contained in:
665
088130/min/candle-20250219.csv
Normal file
665
088130/min/candle-20250219.csv
Normal file
@@ -0,0 +1,665 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250219,200300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,200200,173435925,3355,3355,3355,3355,0
|
||||
20250219,200100,173435925,3355,3355,3355,3355,0
|
||||
20250219,200000,173435925,3355,3355,3355,3355,0
|
||||
20250219,195900,173435925,3355,3355,3355,3355,0
|
||||
20250219,195800,173435925,3355,3355,3355,3355,0
|
||||
20250219,195700,173435925,3355,3355,3355,3355,0
|
||||
20250219,195600,173435925,3355,3355,3355,3355,0
|
||||
20250219,195500,173435925,3355,3355,3355,3355,0
|
||||
20250219,195400,173435925,3355,3355,3355,3355,0
|
||||
20250219,195300,173435925,3355,3355,3355,3355,0
|
||||
20250219,195200,173435925,3355,3355,3355,3355,0
|
||||
20250219,195100,173435925,3355,3355,3355,3355,0
|
||||
20250219,195000,173435925,3355,3355,3355,3355,0
|
||||
20250219,194900,173435925,3355,3355,3355,3355,0
|
||||
20250219,194800,173435925,3355,3355,3355,3355,0
|
||||
20250219,194700,173435925,3355,3355,3355,3355,0
|
||||
20250219,194600,173435925,3355,3355,3355,3355,0
|
||||
20250219,194500,173435925,3355,3355,3355,3355,0
|
||||
20250219,194400,173435925,3355,3355,3355,3355,0
|
||||
20250219,194300,173435925,3355,3355,3355,3355,0
|
||||
20250219,194200,173435925,3355,3355,3355,3355,0
|
||||
20250219,194100,173435925,3355,3355,3355,3355,0
|
||||
20250219,194000,173435925,3355,3355,3355,3355,0
|
||||
20250219,193900,173435925,3355,3355,3355,3355,0
|
||||
20250219,193800,173435925,3355,3355,3355,3355,0
|
||||
20250219,193700,173435925,3355,3355,3355,3355,0
|
||||
20250219,193600,173435925,3355,3355,3355,3355,0
|
||||
20250219,193500,173435925,3355,3355,3355,3355,0
|
||||
20250219,193400,173435925,3355,3355,3355,3355,0
|
||||
20250219,193300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,193200,173435925,3355,3355,3355,3355,0
|
||||
20250219,193100,173435925,3355,3355,3355,3355,0
|
||||
20250219,193000,173435925,3355,3355,3355,3355,0
|
||||
20250219,192900,173435925,3355,3355,3355,3355,0
|
||||
20250219,192800,173435925,3355,3355,3355,3355,0
|
||||
20250219,192700,173435925,3355,3355,3355,3355,0
|
||||
20250219,192600,173435925,3355,3355,3355,3355,0
|
||||
20250219,192500,173435925,3355,3355,3355,3355,0
|
||||
20250219,192400,173435925,3355,3355,3355,3355,0
|
||||
20250219,192300,173435925,3355,3355,3355,3355,0
|
||||
20250219,192200,173435925,3355,3355,3355,3355,0
|
||||
20250219,192100,173435925,3355,3355,3355,3355,0
|
||||
20250219,192000,173435925,3355,3355,3355,3355,0
|
||||
20250219,191900,173435925,3355,3355,3355,3355,0
|
||||
20250219,191800,173435925,3355,3355,3355,3355,0
|
||||
20250219,191700,173435925,3355,3355,3355,3355,0
|
||||
20250219,191600,173435925,3355,3355,3355,3355,0
|
||||
20250219,191500,173435925,3355,3355,3355,3355,0
|
||||
20250219,191400,173435925,3355,3355,3355,3355,0
|
||||
20250219,191300,173435925,3355,3355,3355,3355,0
|
||||
20250219,191200,173435925,3355,3355,3355,3355,0
|
||||
20250219,191100,173435925,3355,3355,3355,3355,0
|
||||
20250219,191000,173435925,3355,3355,3355,3355,0
|
||||
20250219,190900,173435925,3355,3355,3355,3355,0
|
||||
20250219,190800,173435925,3355,3355,3355,3355,0
|
||||
20250219,190700,173435925,3355,3355,3355,3355,0
|
||||
20250219,190600,173435925,3355,3355,3355,3355,0
|
||||
20250219,190500,173435925,3355,3355,3355,3355,0
|
||||
20250219,190400,173435925,3355,3355,3355,3355,0
|
||||
20250219,190300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,190200,173435925,3355,3355,3355,3355,0
|
||||
20250219,190100,173435925,3355,3355,3355,3355,0
|
||||
20250219,190000,173435925,3355,3355,3355,3355,0
|
||||
20250219,185900,173435925,3355,3355,3355,3355,0
|
||||
20250219,185800,173435925,3355,3355,3355,3355,0
|
||||
20250219,185700,173435925,3355,3355,3355,3355,0
|
||||
20250219,185600,173435925,3355,3355,3355,3355,0
|
||||
20250219,185500,173435925,3355,3355,3355,3355,0
|
||||
20250219,185400,173435925,3355,3355,3355,3355,0
|
||||
20250219,185300,173435925,3355,3355,3355,3355,0
|
||||
20250219,185200,173435925,3355,3355,3355,3355,0
|
||||
20250219,185100,173435925,3355,3355,3355,3355,0
|
||||
20250219,185000,173435925,3355,3355,3355,3355,0
|
||||
20250219,184900,173435925,3355,3355,3355,3355,0
|
||||
20250219,184800,173435925,3355,3355,3355,3355,0
|
||||
20250219,184700,173435925,3355,3355,3355,3355,0
|
||||
20250219,184600,173435925,3355,3355,3355,3355,0
|
||||
20250219,184500,173435925,3355,3355,3355,3355,0
|
||||
20250219,184400,173435925,3355,3355,3355,3355,0
|
||||
20250219,184300,173435925,3355,3355,3355,3355,0
|
||||
20250219,184200,173435925,3355,3355,3355,3355,0
|
||||
20250219,184100,173435925,3355,3355,3355,3355,0
|
||||
20250219,184000,173435925,3355,3355,3355,3355,0
|
||||
20250219,183900,173435925,3355,3355,3355,3355,0
|
||||
20250219,183800,173435925,3355,3355,3355,3355,0
|
||||
20250219,183700,173435925,3355,3355,3355,3355,0
|
||||
20250219,183600,173435925,3355,3355,3355,3355,0
|
||||
20250219,183500,173435925,3355,3355,3355,3355,0
|
||||
20250219,183400,173435925,3355,3355,3355,3355,0
|
||||
20250219,183300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,183200,173435925,3355,3355,3355,3355,0
|
||||
20250219,183100,173435925,3355,3355,3355,3355,0
|
||||
20250219,183000,173435925,3355,3355,3355,3355,0
|
||||
20250219,182900,173435925,3355,3355,3355,3355,0
|
||||
20250219,182800,173435925,3355,3355,3355,3355,0
|
||||
20250219,182700,173435925,3355,3355,3355,3355,0
|
||||
20250219,182600,173435925,3355,3355,3355,3355,0
|
||||
20250219,182500,173435925,3355,3355,3355,3355,0
|
||||
20250219,182400,173435925,3355,3355,3355,3355,0
|
||||
20250219,182300,173435925,3355,3355,3355,3355,0
|
||||
20250219,182200,173435925,3355,3355,3355,3355,0
|
||||
20250219,182100,173435925,3355,3355,3355,3355,0
|
||||
20250219,182000,173435925,3355,3355,3355,3355,0
|
||||
20250219,181900,173435925,3355,3355,3355,3355,0
|
||||
20250219,181800,173435925,3355,3355,3355,3355,0
|
||||
20250219,181700,173435925,3355,3355,3355,3355,0
|
||||
20250219,181600,173435925,3355,3355,3355,3355,0
|
||||
20250219,181500,173435925,3355,3355,3355,3355,0
|
||||
20250219,181400,173435925,3355,3355,3355,3355,0
|
||||
20250219,181300,173435925,3355,3355,3355,3355,0
|
||||
20250219,181200,173435925,3355,3355,3355,3355,0
|
||||
20250219,181100,173435925,3355,3355,3355,3355,0
|
||||
20250219,181000,173435925,3355,3355,3355,3355,0
|
||||
20250219,180900,173435925,3355,3355,3355,3355,0
|
||||
20250219,180800,173435925,3355,3355,3355,3355,0
|
||||
20250219,180700,173435925,3355,3355,3355,3355,0
|
||||
20250219,180600,173435925,3355,3355,3355,3355,0
|
||||
20250219,180500,173435925,3355,3355,3355,3355,0
|
||||
20250219,180400,173435925,3355,3355,3355,3355,0
|
||||
20250219,180300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,180200,173435925,3355,3355,3355,3355,0
|
||||
20250219,180100,173435925,3355,3355,3355,3355,0
|
||||
20250219,180000,173435925,3355,3355,3355,3355,0
|
||||
20250219,175900,173435925,3355,3355,3355,3355,0
|
||||
20250219,175800,173435925,3355,3355,3355,3355,0
|
||||
20250219,175700,173435925,3355,3355,3355,3355,0
|
||||
20250219,175600,173435925,3355,3355,3355,3355,0
|
||||
20250219,175500,173435925,3355,3355,3355,3355,0
|
||||
20250219,175400,173435925,3355,3355,3355,3355,0
|
||||
20250219,175300,173435925,3355,3355,3355,3355,0
|
||||
20250219,175200,173435925,3355,3355,3355,3355,0
|
||||
20250219,175100,173435925,3355,3355,3355,3355,0
|
||||
20250219,175000,173435925,3355,3355,3355,3355,0
|
||||
20250219,174900,173435925,3355,3355,3355,3355,0
|
||||
20250219,174800,173435925,3355,3355,3355,3355,0
|
||||
20250219,174700,173435925,3355,3355,3355,3355,0
|
||||
20250219,174600,173435925,3355,3355,3355,3355,0
|
||||
20250219,174500,173435925,3355,3355,3355,3355,0
|
||||
20250219,174400,173435925,3355,3355,3355,3355,0
|
||||
20250219,174300,173435925,3355,3355,3355,3355,0
|
||||
20250219,174200,173435925,3355,3355,3355,3355,0
|
||||
20250219,174100,173435925,3355,3355,3355,3355,0
|
||||
20250219,174000,173435925,3355,3355,3355,3355,0
|
||||
20250219,173900,173435925,3355,3355,3355,3355,0
|
||||
20250219,173800,173435925,3355,3355,3355,3355,0
|
||||
20250219,173700,173435925,3355,3355,3355,3355,0
|
||||
20250219,173600,173435925,3355,3355,3355,3355,0
|
||||
20250219,173500,173435925,3355,3355,3355,3355,0
|
||||
20250219,173400,173435925,3355,3355,3355,3355,0
|
||||
20250219,173300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,173200,173435925,3355,3355,3355,3355,0
|
||||
20250219,173100,173435925,3355,3355,3355,3355,0
|
||||
20250219,173000,173435925,3355,3355,3355,3355,0
|
||||
20250219,172900,173435925,3355,3355,3355,3355,0
|
||||
20250219,172800,173435925,3355,3355,3355,3355,0
|
||||
20250219,172700,173435925,3355,3355,3355,3355,0
|
||||
20250219,172600,173435925,3355,3355,3355,3355,0
|
||||
20250219,172500,173435925,3355,3355,3355,3355,0
|
||||
20250219,172400,173435925,3355,3355,3355,3355,0
|
||||
20250219,172300,173435925,3355,3355,3355,3355,0
|
||||
20250219,172200,173435925,3355,3355,3355,3355,0
|
||||
20250219,172100,173435925,3355,3355,3355,3355,0
|
||||
20250219,172000,173435925,3355,3355,3355,3355,0
|
||||
20250219,171900,173435925,3355,3355,3355,3355,0
|
||||
20250219,171800,173435925,3355,3355,3355,3355,0
|
||||
20250219,171700,173435925,3355,3355,3355,3355,0
|
||||
20250219,171600,173435925,3355,3355,3355,3355,0
|
||||
20250219,171500,173435925,3355,3355,3355,3355,0
|
||||
20250219,171400,173435925,3355,3355,3355,3355,0
|
||||
20250219,171300,173435925,3355,3355,3355,3355,0
|
||||
20250219,171200,173435925,3355,3355,3355,3355,0
|
||||
20250219,171100,173435925,3355,3355,3355,3355,0
|
||||
20250219,171000,173435925,3355,3355,3355,3355,0
|
||||
20250219,170900,173435925,3355,3355,3355,3355,0
|
||||
20250219,170800,173435925,3355,3355,3355,3355,0
|
||||
20250219,170700,173435925,3355,3355,3355,3355,0
|
||||
20250219,170600,173435925,3355,3355,3355,3355,0
|
||||
20250219,170500,173435925,3355,3355,3355,3355,0
|
||||
20250219,170400,173435925,3355,3355,3355,3355,0
|
||||
20250219,170300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,170200,173435925,3355,3355,3355,3355,0
|
||||
20250219,170100,173435925,3355,3355,3355,3355,0
|
||||
20250219,170000,173435925,3355,3355,3355,3355,0
|
||||
20250219,165900,173435925,3355,3355,3355,3355,0
|
||||
20250219,165800,173435925,3355,3355,3355,3355,0
|
||||
20250219,165700,173435925,3355,3355,3355,3355,0
|
||||
20250219,165600,173435925,3355,3355,3355,3355,0
|
||||
20250219,165500,173435925,3355,3355,3355,3355,0
|
||||
20250219,165400,173435925,3355,3355,3355,3355,0
|
||||
20250219,165300,173435925,3355,3355,3355,3355,0
|
||||
20250219,165200,173435925,3355,3355,3355,3355,0
|
||||
20250219,165100,173435925,3355,3355,3355,3355,0
|
||||
20250219,165000,173435925,3355,3355,3355,3355,0
|
||||
20250219,164900,173435925,3355,3355,3355,3355,0
|
||||
20250219,164800,173435925,3355,3355,3355,3355,0
|
||||
20250219,164700,173435925,3355,3355,3355,3355,0
|
||||
20250219,164600,173435925,3355,3355,3355,3355,0
|
||||
20250219,164500,173435925,3355,3355,3355,3355,0
|
||||
20250219,164400,173435925,3355,3355,3355,3355,0
|
||||
20250219,164300,173435925,3355,3355,3355,3355,0
|
||||
20250219,164200,173435925,3355,3355,3355,3355,0
|
||||
20250219,164100,173435925,3355,3355,3355,3355,0
|
||||
20250219,164000,173435925,3355,3355,3355,3355,0
|
||||
20250219,163900,173435925,3355,3355,3355,3355,0
|
||||
20250219,163800,173435925,3355,3355,3355,3355,0
|
||||
20250219,163700,173435925,3355,3355,3355,3355,0
|
||||
20250219,163600,173435925,3355,3355,3355,3355,0
|
||||
20250219,163500,173435925,3355,3355,3355,3355,0
|
||||
20250219,163400,173435925,3355,3355,3355,3355,0
|
||||
20250219,163300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,163200,173435925,3355,3355,3355,3355,0
|
||||
20250219,163100,173435925,3355,3355,3355,3355,0
|
||||
20250219,163000,173435925,3355,3355,3355,3355,0
|
||||
20250219,162900,173435925,3355,3355,3355,3355,0
|
||||
20250219,162800,173435925,3355,3355,3355,3355,0
|
||||
20250219,162700,173435925,3355,3355,3355,3355,0
|
||||
20250219,162600,173435925,3355,3355,3355,3355,0
|
||||
20250219,162500,173435925,3355,3355,3355,3355,0
|
||||
20250219,162400,173435925,3355,3355,3355,3355,0
|
||||
20250219,162300,173435925,3355,3355,3355,3355,0
|
||||
20250219,162200,173435925,3355,3355,3355,3355,0
|
||||
20250219,162100,173435925,3355,3355,3355,3355,0
|
||||
20250219,162000,173435925,3355,3355,3355,3355,0
|
||||
20250219,161900,173435925,3355,3355,3355,3355,0
|
||||
20250219,161800,173435925,3355,3355,3355,3355,0
|
||||
20250219,161700,173435925,3355,3355,3355,3355,0
|
||||
20250219,161600,173435925,3355,3355,3355,3355,0
|
||||
20250219,161500,173435925,3355,3355,3355,3355,0
|
||||
20250219,161400,173435925,3355,3355,3355,3355,0
|
||||
20250219,161300,173435925,3355,3355,3355,3355,0
|
||||
20250219,161200,173435925,3355,3355,3355,3355,0
|
||||
20250219,161100,173435925,3355,3355,3355,3355,0
|
||||
20250219,161000,173435925,3355,3355,3355,3355,0
|
||||
20250219,160900,173435925,3355,3355,3355,3355,0
|
||||
20250219,160800,173435925,3355,3355,3355,3355,0
|
||||
20250219,160700,173435925,3355,3355,3355,3355,0
|
||||
20250219,160600,173435925,3355,3355,3355,3355,0
|
||||
20250219,160500,173435925,3355,3355,3355,3355,0
|
||||
20250219,160400,173435925,3355,3355,3355,3355,0
|
||||
20250219,160300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,160200,173435925,3355,3355,3355,3355,0
|
||||
20250219,160100,173435925,3355,3355,3355,3355,0
|
||||
20250219,160000,173435925,3355,3355,3355,3355,0
|
||||
20250219,155900,173435925,3355,3355,3355,3355,0
|
||||
20250219,155800,173435925,3355,3355,3355,3355,0
|
||||
20250219,155700,173435925,3355,3355,3355,3355,0
|
||||
20250219,155600,173435925,3355,3355,3355,3355,0
|
||||
20250219,155500,173435925,3355,3355,3355,3355,0
|
||||
20250219,155400,173435925,3355,3355,3355,3355,0
|
||||
20250219,155300,173435925,3355,3355,3355,3355,0
|
||||
20250219,155200,173435925,3355,3355,3355,3355,0
|
||||
20250219,155100,173435925,3355,3355,3355,3355,0
|
||||
20250219,155000,173435925,3355,3355,3355,3355,0
|
||||
20250219,154900,173435925,3355,3355,3355,3355,0
|
||||
20250219,154800,173435925,3355,3355,3355,3355,0
|
||||
20250219,154700,173435925,3355,3355,3355,3355,0
|
||||
20250219,154600,173435925,3355,3355,3355,3355,0
|
||||
20250219,154500,173435925,3355,3355,3355,3355,0
|
||||
20250219,154400,173435925,3355,3355,3355,3355,0
|
||||
20250219,154300,173435925,3355,3355,3355,3355,0
|
||||
20250219,154200,173435925,3355,3355,3355,3355,0
|
||||
20250219,154100,173435925,3355,3355,3355,3355,0
|
||||
20250219,154000,173435925,3355,3355,3355,3355,0
|
||||
20250219,153900,173435925,3355,3355,3355,3355,0
|
||||
20250219,153800,173435925,3355,3355,3355,3355,0
|
||||
20250219,153700,173435925,3355,3355,3355,3355,0
|
||||
20250219,153600,173435925,3355,3355,3355,3355,0
|
||||
20250219,153500,173435925,3355,3355,3355,3355,0
|
||||
20250219,153400,173435925,3355,3355,3355,3355,0
|
||||
20250219,153300,173435925,3355,3355,3355,3355,3494
|
||||
20250219,153200,173435925,3355,3355,3355,3355,0
|
||||
20250219,153100,173435925,3355,3355,3355,3355,0
|
||||
20250219,153000,173435925,3355,3355,3355,3355,3494
|
||||
20250219,152900,161713555,3380,3380,3380,3380,0
|
||||
20250219,152800,161713555,3380,3380,3380,3380,0
|
||||
20250219,152700,161713555,3380,3380,3380,3380,0
|
||||
20250219,152600,161713555,3380,3380,3380,3380,0
|
||||
20250219,152500,161713555,3380,3380,3380,3380,0
|
||||
20250219,152400,161713555,3380,3380,3380,3380,0
|
||||
20250219,152300,161713555,3380,3380,3380,3380,0
|
||||
20250219,152200,161713555,3380,3380,3380,3380,0
|
||||
20250219,152100,161713555,3380,3380,3380,3380,0
|
||||
20250219,152000,161713555,3380,3380,3380,3380,0
|
||||
20250219,151900,161713555,3380,3375,3380,3375,471
|
||||
20250219,151800,160122145,3375,3360,3375,3350,1001
|
||||
20250219,151700,156768755,3375,3375,3375,3375,169
|
||||
20250219,151600,156198380,3365,3350,3365,3345,1916
|
||||
20250219,151500,149778710,3380,3360,3385,3340,5092
|
||||
20250219,151400,132736405,3385,3380,3385,3380,976
|
||||
20250219,151300,129433385,3380,3350,3380,3340,1600
|
||||
20250219,151200,124079725,3350,3360,3360,3350,2000
|
||||
20250219,151100,117379500,3375,3375,3375,3345,3916
|
||||
20250219,151000,104259545,3375,3365,3380,3350,2847
|
||||
20250219,150900,94700710,3380,3380,3380,3380,0
|
||||
20250219,150800,94700710,3380,3380,3380,3380,0
|
||||
20250219,150700,94700710,3380,3380,3380,3380,0
|
||||
20250219,150600,94700710,3380,3380,3380,3380,0
|
||||
20250219,150500,94700710,3380,3380,3380,3380,1
|
||||
20250219,150400,94697330,3350,3370,3370,3350,2600
|
||||
20250219,150300,85986210,3375,3375,3375,3375,66
|
||||
20250219,150200,85763460,3375,3360,3375,3355,181
|
||||
20250219,150100,85154575,3350,3365,3365,3350,700
|
||||
20250219,150000,82806550,3380,3380,3380,3380,0
|
||||
20250219,145900,82806550,3380,3380,3380,3380,0
|
||||
20250219,145800,82806550,3380,3380,3380,3380,0
|
||||
20250219,145700,82806550,3380,3380,3380,3380,0
|
||||
20250219,145600,82806550,3380,3380,3380,3380,0
|
||||
20250219,145500,82806550,3380,3380,3380,3380,0
|
||||
20250219,145400,82806550,3380,3380,3380,3380,2
|
||||
20250219,145300,82799790,3380,3380,3380,3380,0
|
||||
20250219,145200,82799790,3380,3380,3380,3380,1
|
||||
20250219,145100,82796410,3390,3390,3390,3390,0
|
||||
20250219,145000,82796410,3390,3360,3390,3360,5370
|
||||
20250219,144900,64689265,3360,3360,3360,3360,0
|
||||
20250219,144800,64689265,3360,3360,3360,3360,0
|
||||
20250219,144700,64689265,3360,3360,3360,3360,0
|
||||
20250219,144600,64689265,3360,3360,3360,3360,198
|
||||
20250219,144500,64023985,3360,3360,3360,3360,0
|
||||
20250219,144400,64023985,3360,3360,3360,3360,0
|
||||
20250219,144300,64023985,3360,3360,3360,3360,0
|
||||
20250219,144200,64023985,3360,3360,3360,3360,0
|
||||
20250219,144100,64023985,3360,3360,3360,3360,0
|
||||
20250219,144000,64023985,3360,3360,3360,3360,0
|
||||
20250219,143900,64023985,3360,3360,3360,3360,0
|
||||
20250219,143800,64023985,3360,3360,3360,3360,0
|
||||
20250219,143700,64023985,3360,3360,3360,3360,0
|
||||
20250219,143600,64023985,3360,3360,3360,3360,0
|
||||
20250219,143500,64023985,3360,3360,3360,3360,0
|
||||
20250219,143400,64023985,3360,3350,3360,3345,251
|
||||
20250219,143300,63184370,3360,3360,3360,3360,0
|
||||
20250219,143200,63184370,3360,3360,3360,3360,0
|
||||
20250219,143100,63184370,3360,3360,3360,3360,0
|
||||
20250219,143000,63184370,3360,3360,3360,3360,0
|
||||
20250219,142900,63184370,3360,3360,3360,3360,0
|
||||
20250219,142800,63184370,3360,3360,3360,3360,1
|
||||
20250219,142700,63181010,3345,3350,3350,3345,1500
|
||||
20250219,142600,58162735,3360,3360,3360,3360,0
|
||||
20250219,142500,58162735,3360,3360,3360,3360,0
|
||||
20250219,142400,58162735,3360,3360,3360,3360,0
|
||||
20250219,142300,58162735,3360,3360,3360,3360,0
|
||||
20250219,142200,58162735,3360,3360,3360,3360,0
|
||||
20250219,142100,58162735,3360,3360,3360,3360,0
|
||||
20250219,142000,58162735,3360,3360,3360,3360,0
|
||||
20250219,141900,58162735,3360,3360,3360,3360,0
|
||||
20250219,141800,58162735,3360,3360,3360,3360,0
|
||||
20250219,141700,58162735,3360,3360,3360,3360,0
|
||||
20250219,141600,58162735,3360,3360,3360,3360,0
|
||||
20250219,141500,58162735,3360,3360,3360,3360,0
|
||||
20250219,141400,58162735,3360,3360,3360,3360,1
|
||||
20250219,141300,58159375,3365,3365,3365,3365,0
|
||||
20250219,141200,58159375,3365,3365,3365,3365,0
|
||||
20250219,141100,58159375,3365,3365,3365,3365,0
|
||||
20250219,141000,58159375,3365,3365,3365,3365,31
|
||||
20250219,140900,58055060,3350,3350,3350,3350,0
|
||||
20250219,140800,58055060,3350,3350,3350,3350,0
|
||||
20250219,140700,58055060,3350,3350,3350,3350,13
|
||||
20250219,140600,58011510,3365,3365,3365,3365,0
|
||||
20250219,140500,58011510,3365,3365,3365,3365,0
|
||||
20250219,140400,58011510,3365,3365,3365,3365,0
|
||||
20250219,140300,58011510,3365,3365,3365,3365,0
|
||||
20250219,140200,58011510,3365,3365,3365,3365,32
|
||||
20250219,140100,57903830,3365,3365,3365,3365,1
|
||||
20250219,140000,57900465,3360,3360,3360,3360,515
|
||||
20250219,135900,56170065,3360,3360,3360,3360,130
|
||||
20250219,135800,55733265,3365,3365,3365,3365,0
|
||||
20250219,135700,55733265,3365,3365,3365,3365,0
|
||||
20250219,135600,55733265,3365,3365,3365,3365,0
|
||||
20250219,135500,55733265,3365,3365,3365,3365,0
|
||||
20250219,135400,55733265,3365,3365,3365,3365,1
|
||||
20250219,135300,55729900,3350,3350,3350,3350,0
|
||||
20250219,135200,55729900,3350,3350,3350,3350,0
|
||||
20250219,135100,55729900,3350,3350,3350,3350,0
|
||||
20250219,135000,55729900,3350,3350,3350,3350,0
|
||||
20250219,134900,55729900,3350,3355,3355,3350,299
|
||||
20250219,134800,54727725,3360,3360,3360,3360,1
|
||||
20250219,134700,54724365,3365,3365,3365,3365,0
|
||||
20250219,134600,54724365,3365,3365,3365,3365,0
|
||||
20250219,134500,54724365,3365,3365,3365,3365,0
|
||||
20250219,134400,54724365,3365,3365,3365,3365,0
|
||||
20250219,134300,54724365,3365,3365,3365,3365,0
|
||||
20250219,134200,54724365,3365,3365,3365,3365,0
|
||||
20250219,134100,54724365,3365,3365,3365,3365,3
|
||||
20250219,134000,54714270,3365,3365,3365,3365,0
|
||||
20250219,133900,54714270,3365,3365,3365,3365,0
|
||||
20250219,133800,54714270,3365,3365,3365,3365,0
|
||||
20250219,133700,54714270,3365,3365,3365,3365,0
|
||||
20250219,133600,54714270,3365,3365,3365,3365,0
|
||||
20250219,133500,54714270,3365,3365,3365,3365,0
|
||||
20250219,133400,54714270,3365,3365,3365,3365,0
|
||||
20250219,133300,54714270,3365,3365,3365,3365,0
|
||||
20250219,133200,54714270,3365,3365,3365,3365,0
|
||||
20250219,133100,54714270,3365,3365,3365,3365,0
|
||||
20250219,133000,54714270,3365,3365,3365,3365,0
|
||||
20250219,132900,54714270,3365,3365,3365,3365,0
|
||||
20250219,132800,54714270,3365,3365,3365,3365,0
|
||||
20250219,132700,54714270,3365,3365,3365,3365,0
|
||||
20250219,132600,54714270,3365,3365,3365,3365,0
|
||||
20250219,132500,54714270,3365,3365,3365,3365,0
|
||||
20250219,132400,54714270,3365,3365,3365,3365,0
|
||||
20250219,132300,54714270,3365,3365,3365,3365,0
|
||||
20250219,132200,54714270,3365,3365,3365,3365,0
|
||||
20250219,132100,54714270,3365,3365,3365,3365,0
|
||||
20250219,132000,54714270,3365,3365,3365,3365,0
|
||||
20250219,131900,54714270,3365,3365,3365,3365,1
|
||||
20250219,131800,54710905,3350,3350,3350,3350,0
|
||||
20250219,131700,54710905,3350,3350,3350,3350,0
|
||||
20250219,131600,54710905,3350,3350,3350,3350,0
|
||||
20250219,131500,54710905,3350,3360,3360,3350,250
|
||||
20250219,131400,53873095,3370,3370,3370,3370,0
|
||||
20250219,131300,53873095,3370,3370,3370,3370,0
|
||||
20250219,131200,53873095,3370,3370,3370,3370,0
|
||||
20250219,131100,53873095,3370,3370,3370,3370,0
|
||||
20250219,131000,53873095,3370,3370,3370,3370,1
|
||||
20250219,130900,53869725,3370,3370,3370,3370,0
|
||||
20250219,130800,53869725,3370,3370,3370,3370,0
|
||||
20250219,130700,53869725,3370,3370,3370,3370,0
|
||||
20250219,130600,53869725,3370,3370,3370,3370,0
|
||||
20250219,130500,53869725,3370,3370,3370,3370,0
|
||||
20250219,130400,53869725,3370,3370,3370,3370,0
|
||||
20250219,130300,53869725,3370,3370,3370,3370,0
|
||||
20250219,130200,53869725,3370,3370,3370,3370,0
|
||||
20250219,130100,53869725,3370,3370,3370,3370,0
|
||||
20250219,130000,53869725,3370,3370,3370,3370,0
|
||||
20250219,125900,53869725,3370,3370,3370,3370,0
|
||||
20250219,125800,53869725,3370,3370,3370,3370,0
|
||||
20250219,125700,53869725,3370,3370,3370,3370,0
|
||||
20250219,125600,53869725,3370,3370,3370,3370,0
|
||||
20250219,125500,53869725,3370,3370,3370,3370,0
|
||||
20250219,125400,53869725,3370,3370,3370,3370,0
|
||||
20250219,125300,53869725,3370,3370,3370,3370,0
|
||||
20250219,125200,53869725,3370,3370,3370,3370,0
|
||||
20250219,125100,53869725,3370,3360,3370,3360,615
|
||||
20250219,125000,51800330,3360,3360,3360,3360,30
|
||||
20250219,124900,51699530,3360,3350,3360,3350,70
|
||||
20250219,124800,51464480,3350,3350,3350,3350,70
|
||||
20250219,124700,51229980,3350,3350,3350,3350,0
|
||||
20250219,124600,51229980,3350,3350,3350,3350,0
|
||||
20250219,124500,51229980,3350,3350,3350,3350,50
|
||||
20250219,124400,51062480,3355,3355,3355,3355,50
|
||||
20250219,124300,50894730,3355,3355,3355,3355,0
|
||||
20250219,124200,50894730,3355,3355,3355,3355,0
|
||||
20250219,124100,50894730,3355,3355,3355,3355,0
|
||||
20250219,124000,50894730,3355,3355,3355,3355,0
|
||||
20250219,123900,50894730,3355,3355,3355,3355,0
|
||||
20250219,123800,50894730,3355,3355,3355,3355,0
|
||||
20250219,123700,50894730,3355,3355,3355,3355,191
|
||||
20250219,123600,50253925,3345,3345,3345,3345,1450
|
||||
20250219,123500,45403675,3335,3335,3335,3335,0
|
||||
20250219,123400,45403675,3335,3355,3355,3335,700
|
||||
20250219,123300,43066700,3365,3365,3365,3365,0
|
||||
20250219,123200,43066700,3365,3365,3365,3365,0
|
||||
20250219,123100,43066700,3365,3365,3365,3365,0
|
||||
20250219,123000,43066700,3365,3365,3365,3365,0
|
||||
20250219,122900,43066700,3365,3365,3365,3365,0
|
||||
20250219,122800,43066700,3365,3365,3365,3365,0
|
||||
20250219,122700,43066700,3365,3365,3365,3365,0
|
||||
20250219,122600,43066700,3365,3365,3365,3365,0
|
||||
20250219,122500,43066700,3365,3365,3365,3365,0
|
||||
20250219,122400,43066700,3365,3365,3365,3365,0
|
||||
20250219,122300,43066700,3365,3365,3365,3365,0
|
||||
20250219,122200,43066700,3365,3365,3365,3365,0
|
||||
20250219,122100,43066700,3365,3365,3365,3365,0
|
||||
20250219,122000,43066700,3365,3365,3365,3365,1
|
||||
20250219,121900,43063335,3355,3355,3355,3355,0
|
||||
20250219,121800,43063335,3355,3355,3355,3355,0
|
||||
20250219,121700,43063335,3355,3355,3355,3355,0
|
||||
20250219,121600,43063335,3355,3355,3355,3355,0
|
||||
20250219,121500,43063335,3355,3355,3355,3355,0
|
||||
20250219,121400,43063335,3355,3355,3355,3355,0
|
||||
20250219,121300,43063335,3355,3355,3355,3355,0
|
||||
20250219,121200,43063335,3355,3355,3355,3355,0
|
||||
20250219,121100,43063335,3355,3355,3355,3355,1
|
||||
20250219,121000,43059980,3365,3365,3365,3365,0
|
||||
20250219,120900,43059980,3365,3365,3365,3365,0
|
||||
20250219,120800,43059980,3365,3365,3365,3365,0
|
||||
20250219,120700,43059980,3365,3365,3365,3365,0
|
||||
20250219,120600,43059980,3365,3365,3365,3365,0
|
||||
20250219,120500,43059980,3365,3365,3365,3365,0
|
||||
20250219,120400,43059980,3365,3365,3365,3365,0
|
||||
20250219,120300,43059980,3365,3365,3365,3365,10
|
||||
20250219,120200,43026330,3350,3350,3350,3350,0
|
||||
20250219,120100,43026330,3350,3350,3350,3350,0
|
||||
20250219,120000,43026330,3350,3350,3350,3350,0
|
||||
20250219,115900,43026330,3350,3350,3350,3350,0
|
||||
20250219,115800,43026330,3350,3350,3350,3350,0
|
||||
20250219,115700,43026330,3350,3350,3350,3350,0
|
||||
20250219,115600,43026330,3350,3350,3350,3350,0
|
||||
20250219,115500,43026330,3350,3350,3350,3350,0
|
||||
20250219,115400,43026330,3350,3350,3350,3350,0
|
||||
20250219,115300,43026330,3350,3350,3350,3350,0
|
||||
20250219,115200,43026330,3350,3350,3350,3350,40
|
||||
20250219,115100,42892330,3365,3365,3365,3365,292
|
||||
20250219,115000,41909750,3365,3365,3365,3365,0
|
||||
20250219,114900,41909750,3365,3365,3365,3365,0
|
||||
20250219,114800,41909750,3365,3365,3365,3365,0
|
||||
20250219,114700,41909750,3365,3365,3365,3365,0
|
||||
20250219,114600,41909750,3365,3365,3365,3365,0
|
||||
20250219,114500,41909750,3365,3365,3365,3365,0
|
||||
20250219,114400,41909750,3365,3365,3365,3365,0
|
||||
20250219,114300,41909750,3365,3365,3365,3365,0
|
||||
20250219,114200,41909750,3365,3365,3365,3365,0
|
||||
20250219,114100,41909750,3365,3365,3365,3365,0
|
||||
20250219,114000,41909750,3365,3365,3365,3365,0
|
||||
20250219,113900,41909750,3365,3365,3365,3365,0
|
||||
20250219,113800,41909750,3365,3365,3365,3365,100
|
||||
20250219,113700,41573250,3365,3365,3365,3365,0
|
||||
20250219,113600,41573250,3365,3365,3365,3365,0
|
||||
20250219,113500,41573250,3365,3365,3365,3365,0
|
||||
20250219,113400,41573250,3365,3365,3365,3365,0
|
||||
20250219,113300,41573250,3365,3365,3365,3365,0
|
||||
20250219,113200,41573250,3365,3365,3365,3365,0
|
||||
20250219,113100,41573250,3365,3365,3365,3365,0
|
||||
20250219,113000,41573250,3365,3365,3365,3365,0
|
||||
20250219,112900,41573250,3365,3365,3365,3365,0
|
||||
20250219,112800,41573250,3365,3360,3365,3360,1000
|
||||
20250219,112700,38211845,3360,3360,3360,3360,0
|
||||
20250219,112600,38211845,3360,3360,3360,3360,0
|
||||
20250219,112500,38211845,3360,3360,3360,3360,0
|
||||
20250219,112400,38211845,3360,3360,3360,3360,1
|
||||
20250219,112300,38208485,3340,3340,3340,3340,320
|
||||
20250219,112200,37139685,3340,3340,3340,3340,700
|
||||
20250219,112100,34801685,3340,3340,3340,3340,0
|
||||
20250219,112000,34801685,3340,3340,3340,3340,0
|
||||
20250219,111900,34801685,3340,3340,3340,3340,0
|
||||
20250219,111800,34801685,3340,3340,3340,3340,0
|
||||
20250219,111700,34801685,3340,3340,3340,3340,0
|
||||
20250219,111600,34801685,3340,3340,3340,3340,0
|
||||
20250219,111500,34801685,3340,3340,3340,3340,0
|
||||
20250219,111400,34801685,3340,3340,3340,3340,0
|
||||
20250219,111300,34801685,3340,3340,3340,3340,0
|
||||
20250219,111200,34801685,3340,3340,3340,3340,0
|
||||
20250219,111100,34801685,3340,3340,3340,3340,4
|
||||
20250219,111000,34788325,3340,3340,3340,3340,0
|
||||
20250219,110900,34788325,3340,3340,3340,3340,0
|
||||
20250219,110800,34788325,3340,3340,3340,3340,0
|
||||
20250219,110700,34788325,3340,3340,3340,3340,2
|
||||
20250219,110600,34781645,3340,3340,3340,3340,64
|
||||
20250219,110500,34567885,3340,3340,3340,3340,0
|
||||
20250219,110400,34567885,3340,3340,3340,3340,0
|
||||
20250219,110300,34567885,3340,3340,3340,3340,0
|
||||
20250219,110200,34567885,3340,3340,3340,3340,0
|
||||
20250219,110100,34567885,3340,3340,3340,3340,0
|
||||
20250219,110000,34567885,3340,3340,3340,3340,0
|
||||
20250219,105900,34567885,3340,3335,3340,3335,1000
|
||||
20250219,105800,31230225,3335,3335,3335,3335,0
|
||||
20250219,105700,31230225,3335,3335,3335,3335,1
|
||||
20250219,105600,31226890,3335,3335,3335,3335,0
|
||||
20250219,105500,31226890,3335,3335,3335,3335,0
|
||||
20250219,105400,31226890,3335,3335,3335,3335,0
|
||||
20250219,105300,31226890,3335,3335,3335,3335,0
|
||||
20250219,105200,31226890,3335,3335,3335,3335,0
|
||||
20250219,105100,31226890,3335,3330,3335,3330,1456
|
||||
20250219,105000,26376890,3330,3330,3330,3330,0
|
||||
20250219,104900,26376890,3330,3330,3330,3330,0
|
||||
20250219,104800,26376890,3330,3330,3330,3330,0
|
||||
20250219,104700,26376890,3330,3330,3330,3330,0
|
||||
20250219,104600,26376890,3330,3330,3330,3330,280
|
||||
20250219,104500,25444490,3330,3330,3330,3330,100
|
||||
20250219,104400,25111490,3330,3330,3330,3330,537
|
||||
20250219,104300,23323280,3330,3335,3335,3330,520
|
||||
20250219,104200,21591580,3335,3335,3335,3335,0
|
||||
20250219,104100,21591580,3335,3335,3335,3335,18
|
||||
20250219,104000,21531550,3335,3335,3335,3335,0
|
||||
20250219,103900,21531550,3335,3335,3335,3335,0
|
||||
20250219,103800,21531550,3335,3335,3335,3335,0
|
||||
20250219,103700,21531550,3335,3335,3335,3335,0
|
||||
20250219,103600,21531550,3335,3335,3335,3335,0
|
||||
20250219,103500,21531550,3335,3335,3335,3335,519
|
||||
20250219,103400,19800685,3335,3335,3335,3335,180
|
||||
20250219,103300,19200385,3340,3340,3340,3340,0
|
||||
20250219,103200,19200385,3340,3340,3340,3340,0
|
||||
20250219,103100,19200385,3340,3340,3340,3340,0
|
||||
20250219,103000,19200385,3340,3340,3340,3340,10
|
||||
20250219,102900,19166985,3340,3340,3340,3340,0
|
||||
20250219,102800,19166985,3340,3340,3340,3340,3
|
||||
20250219,102700,19156965,3335,3335,3335,3335,0
|
||||
20250219,102600,19156965,3335,3335,3335,3335,0
|
||||
20250219,102500,19156965,3335,3335,3335,3335,0
|
||||
20250219,102400,19156965,3335,3335,3335,3335,0
|
||||
20250219,102300,19156965,3335,3335,3335,3335,0
|
||||
20250219,102200,19156965,3335,3335,3335,3335,105
|
||||
20250219,102100,18806790,3335,3340,3340,3335,1178
|
||||
20250219,102000,14877095,3340,3340,3340,3340,0
|
||||
20250219,101900,14877095,3340,3340,3340,3340,0
|
||||
20250219,101800,14877095,3340,3345,3345,3340,1439
|
||||
20250219,101700,10070595,3350,3345,3350,3345,964
|
||||
20250219,101600,6843935,3350,3350,3350,3350,0
|
||||
20250219,101500,6843935,3350,3355,3355,3350,404
|
||||
20250219,101400,5490280,3365,3365,3365,3365,0
|
||||
20250219,101300,5490280,3365,3365,3365,3365,0
|
||||
20250219,101200,5490280,3365,3365,3365,3365,0
|
||||
20250219,101100,5490280,3365,3365,3365,3365,0
|
||||
20250219,101000,5490280,3365,3365,3365,3365,3
|
||||
20250219,100900,5480185,3350,3350,3350,3350,0
|
||||
20250219,100800,5480185,3350,3350,3350,3350,0
|
||||
20250219,100700,5480185,3350,3350,3350,3350,0
|
||||
20250219,100600,5480185,3350,3350,3350,3350,0
|
||||
20250219,100500,5480185,3350,3350,3350,3350,0
|
||||
20250219,100400,5480185,3350,3350,3350,3350,0
|
||||
20250219,100300,5480185,3350,3350,3350,3350,1
|
||||
20250219,100200,5476835,3345,3345,3345,3345,0
|
||||
20250219,100100,5476835,3345,3345,3345,3345,0
|
||||
20250219,100000,5476835,3345,3345,3345,3345,0
|
||||
20250219,095900,5476835,3345,3345,3345,3345,0
|
||||
20250219,095800,5476835,3345,3350,3350,3345,181
|
||||
20250219,095700,4871125,3350,3360,3360,3350,60
|
||||
20250219,095600,4670005,3360,3360,3360,3360,0
|
||||
20250219,095500,4670005,3360,3360,3360,3360,0
|
||||
20250219,095400,4670005,3360,3360,3360,3360,0
|
||||
20250219,095300,4670005,3360,3360,3360,3360,0
|
||||
20250219,095200,4670005,3360,3360,3360,3360,0
|
||||
20250219,095100,4670005,3360,3360,3360,3360,0
|
||||
20250219,095000,4670005,3360,3360,3360,3360,6
|
||||
20250219,094900,4649845,3370,3370,3370,3370,0
|
||||
20250219,094800,4649845,3370,3370,3370,3370,0
|
||||
20250219,094700,4649845,3370,3370,3370,3370,0
|
||||
20250219,094600,4649845,3370,3370,3370,3370,0
|
||||
20250219,094500,4649845,3370,3370,3370,3370,0
|
||||
20250219,094400,4649845,3370,3370,3370,3370,0
|
||||
20250219,094300,4649845,3370,3370,3370,3370,0
|
||||
20250219,094200,4649845,3370,3370,3370,3370,0
|
||||
20250219,094100,4649845,3370,3370,3370,3370,1
|
||||
20250219,094000,4646475,3370,3370,3370,3370,0
|
||||
20250219,093900,4646475,3370,3370,3370,3370,1
|
||||
20250219,093800,4643105,3345,3345,3345,3345,0
|
||||
20250219,093700,4643105,3345,3345,3345,3345,0
|
||||
20250219,093600,4643105,3345,3355,3355,3345,4
|
||||
20250219,093500,4629710,3370,3370,3370,3370,0
|
||||
20250219,093400,4629710,3370,3370,3370,3370,0
|
||||
20250219,093300,4629710,3370,3370,3370,3370,0
|
||||
20250219,093200,4629710,3370,3370,3370,3370,0
|
||||
20250219,093100,4629710,3370,3370,3370,3370,0
|
||||
20250219,093000,4629710,3370,3370,3370,3370,0
|
||||
20250219,092900,4629710,3370,3370,3370,3370,0
|
||||
20250219,092800,4629710,3370,3370,3370,3370,0
|
||||
20250219,092700,4629710,3370,3370,3370,3370,0
|
||||
20250219,092600,4629710,3370,3370,3370,3370,1
|
||||
20250219,092500,4626340,3350,3350,3350,3350,0
|
||||
20250219,092400,4626340,3350,3355,3355,3350,511
|
||||
20250219,092300,2914485,3355,3355,3355,3355,0
|
||||
20250219,092200,2914485,3355,3360,3360,3355,148
|
||||
20250219,092100,2417210,3370,3370,3370,3370,0
|
||||
20250219,092000,2417210,3370,3370,3370,3370,1
|
||||
20250219,091900,2413840,3365,3365,3365,3365,0
|
||||
20250219,091800,2413840,3365,3365,3365,3365,0
|
||||
20250219,091700,2413840,3365,3365,3365,3365,0
|
||||
20250219,091600,2413840,3365,3365,3365,3365,1
|
||||
20250219,091500,2410475,3375,3375,3375,3375,1
|
||||
20250219,091400,2407100,3370,3370,3370,3370,0
|
||||
20250219,091300,2407100,3370,3370,3370,3370,0
|
||||
20250219,091200,2407100,3370,3370,3370,3370,0
|
||||
20250219,091100,2407100,3370,3370,3370,3370,0
|
||||
20250219,091000,2407100,3370,3370,3370,3370,19
|
||||
20250219,090900,2343070,3370,3375,3375,3370,14
|
||||
20250219,090800,2295885,3370,3370,3370,3370,0
|
||||
20250219,090700,2295885,3370,3360,3370,3360,12
|
||||
20250219,090600,2255495,3360,3360,3360,3360,93
|
||||
20250219,090500,1943015,3375,3360,3375,3360,456
|
||||
20250219,090400,410840,3360,3360,3360,3360,1
|
||||
20250219,090300,407480,3340,3340,3340,3340,0
|
||||
20250219,090200,407480,3340,3340,3340,3340,0
|
||||
20250219,090100,407480,3340,3340,3340,3340,0
|
||||
20250219,090000,407480,3340,3340,3340,3340,122
|
||||
|
Reference in New Issue
Block a user